Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 14.00
+0.15 (1.08%)
Oct 29, 2025, 3:23 PM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | 41,075,000 |
| Oct 28, 2025 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.36% | 1,181,650 |
| Oct 27, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | 3,249,732 |
| Oct 24, 2025 | 13.70 | 14.10 | 13.70 | 13.85 | 13.85 | 1.47% | 19,478,212 |
| Oct 23, 2025 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -0.36% | 4,366,281 |
| Oct 22, 2025 | 13.80 | 13.80 | 13.65 | 13.70 | 13.70 | -0.72% | 23,723,000 |
| Oct 21, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | 14,022,029 |
| Oct 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 10,526,104 |
| Oct 17, 2025 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 11,136,863 |
| Oct 16, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | 25,125,633 |
| Oct 15, 2025 | 13.50 | 13.60 | 13.50 | 13.50 | 13.50 | 1.50% | 21,191,186 |
| Oct 14, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 1.92% | 15,275,269 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.38% | 2,935,000 |
| Oct 10, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 4,157,147 |
| Oct 9, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.95% | 20,550,000 |
| Oct 8, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | -0.39% | 9,655,406 |
| Oct 7, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 4,015,132 |
| Oct 6, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 1,391,777 |
| Oct 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3,150,000 |
| Oct 2, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 1,169,157 |
| Oct 1, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 372,628 |
| Sep 30, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 189,319 |
| Sep 29, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 351,462 |
| Sep 26, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 7,078,264 |
| Sep 25, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | - | 1,150,000 |
| Sep 24, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 418,190 |
| Sep 23, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.38% | 19,658,249 |
| Sep 22, 2025 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 0.38% | 1,305,900 |
| Sep 19, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 4,729,320 |
| Sep 18, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.20 | - | 2,395,237 |
| Sep 17, 2025 | 13.25 | 13.25 | 13.20 | 13.20 | 13.20 | -0.38% | 1,150,000 |
| Sep 16, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 0.38% | 7,385,903 |
| Sep 15, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 17,929,167 |
| Sep 12, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | - | 9,975,806 |
| Sep 11, 2025 | 13.20 | 13.40 | 13.20 | 13.30 | 13.30 | 0.76% | 16,905,965 |
| Sep 10, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 14,906,054 |
| Sep 9, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 27,536,088 |
| Sep 8, 2025 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -0.76% | 11,123,209 |
| Sep 5, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 5,444,938 |
| Sep 4, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | 4,096,365 |
| Sep 3, 2025 | 13.35 | 13.40 | 13.30 | 13.30 | 13.30 | - | 4,856,755 |
| Sep 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 1, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 1,021,606 |
| Aug 29, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | 0.37% | 1,076,983 |
| Aug 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.11% | 3,000,000 |
| Aug 27, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 1,044,246 |
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 54,145 |
| Aug 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 22, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 3.08% | 10,001,703 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,000 |